Kangnam Jevisco Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	14,580.00	15,240.00	14,380.00	15,230.00	15,230.00	45,807
2026-04-17	14,540.00	14,700.00	14,340.00	14,580.00	14,580.00	18,561
2026-04-16	14,460.00	14,510.00	14,320.00	14,320.00	14,320.00	19,075
2026-04-15	14,270.00	14,970.00	14,270.00	14,460.00	14,460.00	18,716
2026-04-14	14,000.00	14,450.00	13,910.00	14,270.00	14,270.00	16,373
2026-04-13	13,990.00	14,030.00	13,700.00	14,000.00	14,000.00	8,933
2026-04-10	13,640.00	13,990.00	13,640.00	13,990.00	13,990.00	15,774
2026-04-09	14,100.00	14,100.00	13,470.00	13,640.00	13,640.00	28,202
2026-04-08	13,930.00	14,270.00	13,930.00	14,240.00	14,240.00	22,163
2026-04-07	14,290.00	14,290.00	13,610.00	13,620.00	13,620.00	20,903
2026-04-06	13,900.00	14,270.00	13,900.00	14,060.00	14,060.00	25,345
2026-04-03	13,740.00	14,100.00	13,720.00	13,880.00	13,880.00	14,370
2026-04-02	14,490.00	14,490.00	13,600.00	13,650.00	13,650.00	40,863
2026-04-01	14,000.00	14,360.00	14,000.00	14,320.00	14,320.00	30,552
2026-03-31	14,210.00	14,470.00	13,760.00	13,820.00	13,820.00	52,316
2026-03-30	14,960.00	14,960.00	14,150.00	14,300.00	14,300.00	26,316
2026-03-27	14,970.00	15,060.00	14,410.00	15,030.00	15,030.00	22,238
2026-03-26	14,730.00	15,420.00	14,430.00	15,080.00	15,080.00	95,524
2026-03-25	14,900.00	14,980.00	14,640.00	14,740.00	14,740.00	23,932
2026-03-24	14,630.00	14,890.00	14,360.00	14,890.00	14,890.00	44,332
2026-03-23	15,390.00	15,390.00	14,230.00	14,300.00	14,300.00	63,440
2026-03-20	15,500.00	15,500.00	15,060.00	15,390.00	15,390.00	45,976
2026-03-19	15,490.00	15,580.00	15,080.00	15,250.00	15,250.00	26,715
2026-03-18	15,370.00	15,660.00	15,370.00	15,610.00	15,610.00	35,802
2026-03-17	15,260.00	15,440.00	15,130.00	15,370.00	15,370.00	16,690
2026-03-16	15,610.00	15,610.00	15,150.00	15,250.00	15,250.00	34,711
2026-03-13	15,600.00	15,600.00	15,120.00	15,600.00	15,600.00	40,913
2026-03-12	15,470.00	15,680.00	15,320.00	15,600.00	15,600.00	44,703
2026-03-11	15,000.00	15,680.00	14,970.00	15,400.00	15,400.00	63,344
2026-03-10	15,630.00	15,630.00	14,850.00	14,990.00	14,990.00	70,715
2026-03-09	15,210.00	15,710.00	14,410.00	14,860.00	14,860.00	73,872
2026-03-06	15,880.00	16,280.00	15,040.00	15,880.00	15,880.00	92,202
2026-03-05	15,450.00	16,270.00	15,450.00	15,880.00	15,880.00	65,560
2026-03-04	16,800.00	17,040.00	15,290.00	15,410.00	15,410.00	130,746
2026-03-03	17,410.00	17,710.00	16,880.00	17,260.00	17,260.00	51,365
2026-02-27	17,950.00	17,950.00	17,510.00	17,750.00	17,750.00	60,443
2026-02-26	17,630.00	17,980.00	17,630.00	17,790.00	17,790.00	53,797
2026-02-25	18,200.00	18,330.00	17,710.00	17,800.00	17,550.00	34,133
2026-02-24	17,970.00	18,100.00	17,640.00	17,960.00	17,707.75	63,843
2026-02-23	18,850.00	18,850.00	17,870.00	18,260.00	18,003.54	86,839
2026-02-20	18,620.00	18,790.00	18,390.00	18,790.00	18,526.10	35,251
2026-02-19	18,300.00	18,880.00	18,000.00	18,580.00	18,319.04	49,475
2026-02-13	18,260.00	18,440.00	17,870.00	18,300.00	18,042.98	59,645
2026-02-12	18,500.00	18,730.00	18,080.00	18,260.00	18,003.54	81,556
2026-02-11	17,100.00	18,860.00	16,700.00	18,600.00	18,338.76	269,040
2026-02-10	16,540.00	17,500.00	16,540.00	17,030.00	16,790.81	104,619
2026-02-09	16,330.00	17,710.00	16,320.00	16,540.00	16,307.70	224,938
2026-02-06	17,210.00	17,270.00	16,200.00	16,330.00	16,100.65	65,821
2026-02-05	17,400.00	17,600.00	16,920.00	17,110.00	16,869.69	71,513
2026-02-04	16,980.00	17,590.00	16,750.00	17,400.00	17,155.62	51,145
2026-02-03	16,600.00	17,100.00	16,600.00	16,980.00	16,741.52	38,935
2026-02-02	17,020.00	17,180.00	16,410.00	16,850.00	16,613.34	72,984
2026-01-30	16,850.00	17,340.00	16,620.00	17,020.00	16,780.96	50,930
2026-01-29	16,660.00	17,250.00	16,310.00	16,950.00	16,711.94	103,097
2026-01-28	16,510.00	16,790.00	16,230.00	16,650.00	16,416.15	96,563
2026-01-27	16,740.00	16,750.00	16,240.00	16,510.00	16,278.12	85,701
2026-01-26	17,300.00	17,390.00	16,360.00	16,780.00	16,544.33	127,255
2026-01-23	16,990.00	17,480.00	16,360.00	17,300.00	17,057.02	131,987
2026-01-22	16,900.00	17,180.00	16,550.00	16,880.00	16,642.92	63,348
2026-01-21	17,180.00	17,560.00	16,490.00	16,760.00	16,524.61	93,800

← NewerPage 3 of 21 · 1,217 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-02-26	250.0000 KRW
2024-12-27	500.0000 KRW
2023-12-27	500.0000 KRW
2022-12-28	500.0000 KRW
2021-12-29	500.0000 KRW
2020-12-29	500.0000 KRW
2019-12-27	500.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.